PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 16,000.00 | 16,000.00 | 15,675.00 | 15,875.00 | 15,875.00 | 6,048,400 |
| 2025-08-14 | 16,050.00 | 16,075.00 | 15,800.00 | 16,000.00 | 16,000.00 | 7,163,100 |
| 2025-08-13 | 16,375.00 | 16,425.00 | 15,900.00 | 16,025.00 | 16,025.00 | 8,803,500 |
| 2025-08-12 | 16,475.00 | 16,550.00 | 16,050.00 | 16,300.00 | 16,300.00 | 11,464,100 |
| 2025-08-11 | 15,950.00 | 16,475.00 | 15,900.00 | 16,450.00 | 16,450.00 | 12,217,400 |
| 2025-08-08 | 16,125.00 | 16,300.00 | 15,675.00 | 15,800.00 | 15,800.00 | 6,668,500 |
| 2025-08-07 | 15,775.00 | 15,925.00 | 15,575.00 | 15,725.00 | 15,725.00 | 5,656,900 |
| 2025-08-06 | 15,700.00 | 16,100.00 | 15,575.00 | 15,750.00 | 15,750.00 | 6,888,800 |
| 2025-08-05 | 15,925.00 | 15,950.00 | 15,475.00 | 15,675.00 | 15,675.00 | 8,057,900 |
| 2025-08-04 | 16,250.00 | 16,275.00 | 15,500.00 | 15,775.00 | 15,775.00 | 14,979,600 |
| 2025-08-01 | 16,300.00 | 16,350.00 | 15,925.00 | 16,125.00 | 16,125.00 | 10,507,500 |
| 2025-07-31 | 16,025.00 | 16,500.00 | 15,900.00 | 16,500.00 | 16,500.00 | 13,553,500 |
| 2025-07-30 | 15,800.00 | 16,800.00 | 15,775.00 | 16,025.00 | 16,025.00 | 20,871,700 |
| 2025-07-29 | 15,975.00 | 16,150.00 | 15,675.00 | 15,775.00 | 15,775.00 | 12,882,200 |
| 2025-07-28 | 16,025.00 | 16,525.00 | 15,875.00 | 15,975.00 | 15,975.00 | 11,617,900 |
| 2025-07-25 | 15,300.00 | 16,325.00 | 15,200.00 | 16,000.00 | 16,000.00 | 19,758,000 |
| 2025-07-24 | 16,700.00 | 16,900.00 | 16,150.00 | 16,225.00 | 16,225.00 | 21,534,500 |
| 2025-07-23 | 14,975.00 | 16,700.00 | 14,475.00 | 16,700.00 | 16,700.00 | 45,078,400 |
| 2025-07-22 | 15,675.00 | 15,900.00 | 14,675.00 | 15,075.00 | 15,075.00 | 22,594,400 |
| 2025-07-21 | 14,150.00 | 15,625.00 | 13,725.00 | 15,625.00 | 15,625.00 | 28,087,300 |
| 2025-07-18 | 14,700.00 | 14,700.00 | 14,100.00 | 14,150.00 | 14,150.00 | 10,576,800 |
| 2025-07-17 | 14,600.00 | 14,750.00 | 14,375.00 | 14,575.00 | 14,575.00 | 5,550,600 |
| 2025-07-16 | 14,725.00 | 14,850.00 | 14,375.00 | 14,575.00 | 14,575.00 | 13,254,800 |
| 2025-07-15 | 14,600.00 | 14,700.00 | 14,075.00 | 14,525.00 | 14,525.00 | 12,203,300 |
| 2025-07-14 | 13,875.00 | 14,950.00 | 13,625.00 | 14,600.00 | 14,600.00 | 25,172,900 |
| 2025-07-11 | 13,525.00 | 14,200.00 | 13,350.00 | 13,600.00 | 13,600.00 | 13,579,800 |
| 2025-07-10 | 13,600.00 | 13,825.00 | 13,200.00 | 13,575.00 | 13,575.00 | 14,066,100 |
| 2025-07-09 | 12,200.00 | 13,925.00 | 12,200.00 | 13,575.00 | 13,575.00 | 40,243,400 |
| 2025-07-08 | 11,450.00 | 12,300.00 | 11,400.00 | 12,200.00 | 12,200.00 | 16,337,100 |
| 2025-07-07 | 11,200.00 | 11,425.00 | 11,025.00 | 11,425.00 | 11,425.00 | 2,736,700 |
| 2025-07-04 | 11,075.00 | 11,225.00 | 11,025.00 | 11,125.00 | 11,125.00 | 2,112,100 |
| 2025-07-03 | 10,950.00 | 11,250.00 | 10,950.00 | 11,075.00 | 11,075.00 | 2,279,300 |
| 2025-07-02 | 11,350.00 | 11,450.00 | 10,875.00 | 10,925.00 | 10,925.00 | 5,786,200 |
| 2025-07-01 | 11,350.00 | 11,550.00 | 11,300.00 | 11,350.00 | 11,350.00 | 2,271,200 |
| 2025-06-30 | 11,700.00 | 11,750.00 | 11,300.00 | 11,300.00 | 11,300.00 | 4,231,700 |
| 2025-06-26 | 11,500.00 | 11,775.00 | 11,400.00 | 11,600.00 | 11,600.00 | 5,352,800 |
| 2025-06-25 | 11,925.00 | 12,100.00 | 11,325.00 | 11,400.00 | 11,400.00 | 10,549,200 |
| 2025-06-24 | 11,325.00 | 11,900.00 | 11,225.00 | 11,800.00 | 11,800.00 | 7,929,200 |
| 2025-06-23 | 11,150.00 | 11,400.00 | 10,800.00 | 11,000.00 | 11,000.00 | 10,875,500 |
| 2025-06-20 | 12,000.00 | 12,025.00 | 11,350.00 | 11,525.00 | 11,525.00 | 12,897,600 |
| 2025-06-19 | 12,050.00 | 12,500.00 | 11,400.00 | 11,900.00 | 11,900.00 | 25,179,600 |
| 2025-06-18 | 11,150.00 | 12,075.00 | 11,150.00 | 11,975.00 | 11,975.00 | 29,048,700 |
| 2025-06-17 | 11,375.00 | 11,775.00 | 11,050.00 | 11,100.00 | 11,100.00 | 11,960,500 |
| 2025-06-16 | 10,725.00 | 11,500.00 | 10,700.00 | 11,250.00 | 11,250.00 | 11,402,500 |
| 2025-06-13 | 10,925.00 | 10,950.00 | 10,650.00 | 10,700.00 | 10,700.00 | 3,367,900 |
| 2025-06-12 | 11,050.00 | 11,100.00 | 10,825.00 | 10,900.00 | 10,900.00 | 3,542,400 |
| 2025-06-11 | 10,725.00 | 11,125.00 | 10,625.00 | 11,000.00 | 11,000.00 | 6,153,600 |
| 2025-06-10 | 10,900.00 | 10,900.00 | 10,575.00 | 10,650.00 | 10,650.00 | 5,489,600 |
| 2025-06-05 | 11,100.00 | 11,100.00 | 10,775.00 | 10,900.00 | 10,900.00 | 3,826,200 |
| 2025-06-04 | 10,875.00 | 11,125.00 | 10,750.00 | 10,925.00 | 10,925.00 | 6,832,400 |
| 2025-06-03 | 10,450.00 | 11,000.00 | 10,225.00 | 10,775.00 | 10,775.00 | 7,955,200 |
| 2025-06-02 | 10,725.00 | 10,775.00 | 10,425.00 | 10,450.00 | 10,450.00 | 5,166,000 |
| 2025-05-28 | 10,800.00 | 10,825.00 | 10,700.00 | 10,700.00 | 10,700.00 | 3,099,700 |
| 2025-05-27 | 10,725.00 | 10,950.00 | 10,700.00 | 10,725.00 | 10,725.00 | 3,124,800 |
| 2025-05-26 | 10,925.00 | 11,125.00 | 10,725.00 | 10,725.00 | 10,725.00 | 4,688,500 |
| 2025-05-23 | 10,975.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,896.00 | 2,956,200 |
| 2025-05-22 | 11,175.00 | 11,225.00 | 10,950.00 | 11,025.00 | 11,020.95 | 3,413,400 |
| 2025-05-21 | 11,000.00 | 11,450.00 | 11,000.00 | 11,125.00 | 11,120.92 | 10,447,900 |
| 2025-05-20 | 11,200.00 | 11,400.00 | 10,675.00 | 10,925.00 | 10,920.99 | 15,976,300 |
| 2025-05-19 | 11,700.00 | 11,775.00 | 11,400.00 | 11,400.00 | 11,395.82 | 6,390,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.